1768 (株)ソネック の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-089759759629622,200962
2022-12-079699759609754,500975
2022-12-069569739569641,800964
2022-12-059629629539621,100962
2022-12-029669669539533,600953
2022-12-019619779579771,900977
2022-11-309739739649641,400964
2022-11-299659759659692,900969
2022-11-289759809649753,100975
2022-11-259819819599755,200975
2022-11-249639819639816,600981
2022-11-229469619429614,600961
2022-11-219389479319404,100940
2022-11-189299349299321,900932
2022-11-17922928922928800928
2022-11-169309309209222,000922
2022-11-159309319269302,500930
2022-11-149229289229243,200924
2022-11-119189239169224,900922
2022-11-109259259189182,600918
2022-11-099259269199252,000925
2022-11-089209219199201,600920
2022-11-079149189149184,200918
2022-11-049239259149145,900914
2022-11-029419419229236,200923
2022-11-019339349299346,600934
2022-10-3195595793093217,500932
2022-10-2895995993093016,100930
2022-10-279559579539561,900956
2022-10-269669669559553,500955
2022-10-259569599439545,300954
2022-10-249459549449532,900953
2022-10-219429429379381,500938
2022-10-209439579359386,400938
2022-10-199439439359433,200943
2022-10-189449449379433,900943
2022-10-179469499409443,500944
2022-10-149479539419465,800946
2022-10-139489489319392,700939
2022-10-129619619459475,400947
2022-10-119619659569582,900958
2022-10-0798098096196110,900961
2022-10-069859919849844,700984
2022-10-059919989859856,100985
2022-10-049769929689916,800991
2022-10-039639869579796,500979
2022-09-309649769639707,000970
2022-09-2997098895596757,600967
2022-09-281,0011,0071,0001,00070,1001,000
2022-09-271,0081,0141,0051,00712,3001,007
2022-09-261,0181,0181,0101,01116,7001,011
2022-09-221,0161,0231,0101,0209,8001,020
2022-09-211,0251,0271,0151,0156,3001,015
2022-09-201,0271,0271,0201,0234,6001,023
2022-09-161,0261,0281,0201,0214,3001,021
2022-09-151,0351,0361,0251,0284,1001,028
2022-09-141,0401,0401,0311,0377,8001,037
2022-09-131,0351,0461,0351,0433,3001,043
2022-09-121,0501,0521,0351,0357,4001,035
2022-09-091,0501,0601,0501,0556,1001,055
2022-09-081,0501,0591,0411,0595,1001,059
2022-09-071,0451,0501,0451,0507,9001,050
2022-09-061,0381,0451,0371,0453,8001,045
2022-09-051,0401,0421,0331,0422,3001,042
2022-09-021,0381,0421,0311,0422,4001,042
2022-09-011,0371,0371,0321,0322,5001,032
2022-08-311,0271,0341,0271,0324,2001,032
2022-08-301,0301,0311,0271,0316,1001,031
2022-08-291,0301,0301,0241,0294,7001,029
2022-08-261,0281,0311,0281,0305,3001,030
2022-08-251,0251,0261,0211,0263,7001,026
2022-08-241,0211,0281,0211,0241,2001,024
2022-08-231,0201,0261,0201,0209001,020
2022-08-221,0221,0231,0171,0202,5001,020
2022-08-191,0171,0221,0171,0222,2001,022
2022-08-181,0181,0221,0161,0172,0001,017
2022-08-171,0201,0251,0151,0183,0001,018
2022-08-161,0301,0301,0211,0233,6001,023
2022-08-151,0301,0301,0211,0233,5001,023
2022-08-121,0161,0241,0151,0235,2001,023
2022-08-101,0011,0161,0011,0165,5001,016
2022-08-091,0061,0069959974,200997
2022-08-081,0001,0061,0001,0061,7001,006
2022-08-051,0001,0079981,0046,4001,004
2022-08-041,0001,0101,0001,0013,6001,001
2022-08-031,0001,0069991,0002,6001,000
2022-08-021,0041,0089999994,400999
2022-08-011,0091,0101,0051,0054,6001,005
2022-07-291,0251,0301,0101,01015,0001,010
2022-07-281,0111,0251,0091,0176,5001,017
2022-07-271,0111,0121,0071,0091,2001,009
2022-07-261,0101,0101,0011,0045,1001,004
2022-07-259911,0029911,0024,0001,002
2022-07-229991,00399099036,700990
2022-07-219929949839942,400994
2022-07-209839979839855,200985
2022-07-1998999198098213,400982
2022-07-151,0041,00498698662,300986
2022-07-141,0021,0081,0001,0086,6001,008
2022-07-131,0001,0061,0001,0013,6001,001
2022-07-121,0001,0079991,0026,3001,002
2022-07-111,0001,0081,0001,0068,1001,006
2022-07-081,0371,03799999922,100999
2022-07-071,0261,0311,0251,0314,0001,031
2022-07-061,0211,0371,0211,0263,9001,026
2022-07-051,0111,0231,0101,0184,8001,018
2022-07-041,0171,0411,0111,0115,7001,011
2022-07-011,0161,0301,0161,01716,6001,017
2022-06-301,0821,0871,0731,0738,5001,073
2022-06-291,1001,1001,0871,10012,9001,100
2022-06-281,1551,1741,1121,13735,0001,137
2022-06-271,0791,1001,0721,1007,8001,100
2022-06-241,0421,0691,0411,0695,7001,069
2022-06-231,0441,0461,0391,0462,4001,046
2022-06-221,0091,0421,0091,0423,3001,042
2022-06-219979999979991,300999
2022-06-201,0061,0069969972,300997
2022-06-171,0121,0121,0001,0065,2001,006
2022-06-161,0241,0401,0241,0404,4001,040
2022-06-151,0221,0221,0161,0161,4001,016
2022-06-141,0241,0261,0171,0214,9001,021
2022-06-131,0191,0241,0161,0209,3001,020
2022-06-101,0101,0161,0101,0162,1001,016
2022-06-091,0151,0211,0151,0182,4001,018
2022-06-081,0021,0171,0021,0153,0001,015
2022-06-071,0021,0101,0011,0015,9001,001
2022-06-061,0011,0021,0011,0011,4001,001
2022-06-031,0011,0081,0011,0062,1001,006
2022-06-021,0021,0051,0001,0051,0001,005
2022-06-011,0011,0101,0001,0001,4001,000
2022-05-311,0001,0071,0001,0071,7001,007
2022-05-309981,0089981,0087,2001,008
2022-05-271,0001,0019949984,300998
2022-05-261,0041,0049929995,200999
2022-05-259989989909964,100996
2022-05-241,0091,0099989984,600998
2022-05-231,0131,0181,0091,0181,7001,018
2022-05-201,0101,0191,0101,0151,9001,015
2022-05-191,0081,0111,0061,0116001,011
2022-05-181,0091,0161,0081,0111,0001,011
2022-05-171,0121,0181,0061,0181,3001,018
2022-05-161,0151,0151,0031,0032,5001,003
2022-05-139901,0149901,0142,1001,014
2022-05-129891,0009879901,800990
2022-05-119969989919911,500991
2022-05-109841,0049841,0041,1001,004
2022-05-099909939779934,300993
2022-05-061,0041,0101,0041,0051,8001,005
2022-05-021,0001,0161,0001,0165001,016
2022-04-281,0111,0119961,0007,5001,000
2022-04-271,0001,0119961,0116,9001,011
2022-04-269929929849843,000984
2022-04-259709929709924,800992
2022-04-221,0101,0109809907,000990
2022-04-211,0181,0241,0111,0221,4001,022
2022-04-201,0211,0261,0151,0181,8001,018
2022-04-191,0251,0361,0191,0232,5001,023
2022-04-181,0341,0401,0251,0251,7001,025
2022-04-151,0551,0551,0391,0401,1001,040
2022-04-141,0511,0551,0451,0552,5001,055
2022-04-131,0191,0321,0131,0322,2001,032
2022-04-121,0151,0251,0151,0181,6001,018
2022-04-111,0121,0231,0121,0153,1001,015
2022-04-081,0361,0391,0251,0392,7001,039
2022-04-071,0291,0361,0201,0263,3001,026
2022-04-061,0441,0501,0241,0493,7001,049
2022-04-051,0501,0501,0411,0412,8001,041
2022-04-041,0431,0811,0421,0501,6001,050
2022-04-011,0761,0801,0511,0541,9001,054
2022-03-311,0561,0791,0561,0762,1001,076
2022-03-301,0211,0791,0211,0756,0001,075
2022-03-291,0831,0971,0601,0974,0001,097
2022-03-281,0821,0841,0511,0842,7001,084
2022-03-251,0641,0671,0521,0641,6001,064
2022-03-241,0451,0681,0411,0682,7001,068
2022-03-231,0531,0561,0451,0453,7001,045
2022-03-221,0511,0551,0461,0552,1001,055
2022-03-181,0541,0561,0411,0521,5001,052
2022-03-171,0391,0531,0341,0532,2001,053
2022-03-161,0301,0451,0301,0355,0001,035
2022-03-151,0201,0301,0171,0301,6001,030
2022-03-141,0161,0181,0101,0166,3001,016
2022-03-111,0001,0151,0001,0152,1001,015
2022-03-101,0051,0141,0051,0143,8001,014
2022-03-099981,008998998800998
2022-03-081,0031,0031,0001,0031,7001,003
2022-03-079991,0149981,0043,4001,004
2022-03-04999999999999400999
2022-03-039951,0139951,0132,1001,013
2022-03-021,0121,0129939933,000993
2022-03-011,0121,0121,0121,0127001,012
2022-02-281,0411,0411,0121,0123,7001,012
2022-02-251,0131,0229941,0115,6001,011
2022-02-241,0221,0221,0181,0201,0001,020
2022-02-221,0231,0251,0231,0248001,024
2022-02-211,0231,0361,0231,0301,2001,030
2022-02-181,0321,0321,0311,0314001,031
2022-02-171,0281,0341,0281,0311,3001,031
2022-02-161,0271,0281,0261,0281,2001,028
2022-02-151,0171,0281,0081,0152,4001,015
2022-02-141,0421,0421,0031,0115,1001,011
2022-02-101,0451,0501,0311,0347,2001,034
2022-02-091,0411,0541,0411,0541,4001,054
2022-02-081,0231,0381,0231,0382,8001,038
2022-02-071,0331,0371,0291,0291,2001,029
2022-02-041,0281,0331,0221,0331,8001,033
2022-02-031,0241,0301,0221,0281,7001,028
2022-02-021,0311,0351,0271,0342,1001,034
2022-02-011,0451,0451,0311,0311,1001,031
2022-01-311,0411,0611,0391,0483,8001,048
2022-01-281,0411,0411,0311,0411,7001,041
2022-01-271,0441,0441,0261,0261,6001,026
2022-01-261,0561,0561,0371,0423,4001,042
2022-01-251,0291,0291,0211,0261,0001,026
2022-01-241,0301,0301,0271,0296001,029
2022-01-211,0221,0271,0191,0279001,027
2022-01-201,0181,0471,0171,0221,6001,022
2022-01-191,0431,0431,0181,0181,9001,018
2022-01-181,0481,0481,0411,0451,5001,045
2022-01-171,0281,0491,0231,0488,1001,048
2022-01-141,0281,0281,0201,0283,2001,028
2022-01-131,0261,0261,0181,0261,2001,026
2022-01-121,0171,0251,0171,0212,8001,021
2022-01-111,0231,0291,0051,0165,9001,016
2022-01-071,0281,0351,0201,0214,2001,021
2022-01-061,0271,0271,0111,0209,7001,020
2022-01-051,0241,0361,0241,0324,2001,032
2022-01-049951,0149951,0141,9001,014

分割・併合履歴 : なし